フジッコの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,859 | 1,865 | 1,857 | 1,865 | +7 | +0.4% | 27,300 |
2023/02/24 | 1,854 | 1,858 | 1,847 | 1,858 | +6 | +0.3% | 66,700 |
2023/02/22 | 1,867 | 1,868 | 1,852 | 1,852 | -15 | -0.8% | 68,500 |
2023/02/21 | 1,869 | 1,874 | 1,866 | 1,867 | -1 | -0.1% | 35,900 |
2023/02/20 | 1,869 | 1,871 | 1,865 | 1,868 | +4 | +0.2% | 24,500 |
2023/02/17 | 1,865 | 1,868 | 1,862 | 1,864 | -4 | -0.2% | 23,600 |
2023/02/16 | 1,876 | 1,877 | 1,863 | 1,868 | +1 | +0.1% | 28,100 |
2023/02/15 | 1,880 | 1,881 | 1,867 | 1,867 | -12 | -0.6% | 18,700 |
2023/02/14 | 1,864 | 1,881 | 1,863 | 1,879 | +15 | +0.8% | 58,000 |
2023/02/13 | 1,857 | 1,864 | 1,853 | 1,864 | +7 | +0.4% | 37,300 |
2023/02/10 | 1,855 | 1,866 | 1,854 | 1,857 | ±0 | ±0% | 28,200 |
2023/02/09 | 1,850 | 1,863 | 1,849 | 1,857 | +3 | +0.2% | 21,800 |
2023/02/08 | 1,862 | 1,870 | 1,853 | 1,854 | -5 | -0.3% | 46,700 |
2023/02/07 | 1,865 | 1,866 | 1,852 | 1,859 | -6 | -0.3% | 43,500 |
2023/02/06 | 1,846 | 1,865 | 1,846 | 1,865 | +26 | +1.4% | 42,800 |
2023/02/03 | 1,852 | 1,853 | 1,837 | 1,839 | -18 | -1% | 141,800 |
2023/02/02 | 1,860 | 1,862 | 1,854 | 1,857 | ±0 | ±0% | 54,500 |
2023/02/01 | 1,886 | 1,886 | 1,857 | 1,857 | -33 | -1.7% | 112,500 |
2023/01/31 | 1,886 | 1,891 | 1,879 | 1,890 | +5 | +0.3% | 56,400 |
2023/01/30 | 1,884 | 1,894 | 1,875 | 1,885 | +14 | +0.7% | 48,500 |
2023/01/27 | 1,887 | 1,888 | 1,871 | 1,871 | -16 | -0.8% | 54,600 |
2023/01/26 | 1,893 | 1,894 | 1,886 | 1,887 | -6 | -0.3% | 23,900 |
2023/01/25 | 1,890 | 1,896 | 1,888 | 1,893 | -2 | -0.1% | 33,600 |
2023/01/24 | 1,896 | 1,899 | 1,888 | 1,895 | -1 | -0.1% | 43,800 |
2023/01/23 | 1,894 | 1,897 | 1,886 | 1,896 | +1 | +0.1% | 38,300 |
2023/01/20 | 1,885 | 1,899 | 1,885 | 1,895 | +8 | +0.4% | 16,100 |
2023/01/19 | 1,883 | 1,889 | 1,881 | 1,887 | ±0 | ±0% | 19,200 |
2023/01/18 | 1,886 | 1,895 | 1,882 | 1,887 | +1 | +0.1% | 23,400 |
2023/01/17 | 1,880 | 1,886 | 1,874 | 1,886 | +12 | +0.6% | 21,800 |
2023/01/16 | 1,856 | 1,879 | 1,855 | 1,874 | +16 | +0.9% | 26,300 |
2023/01/13 | 1,860 | 1,870 | 1,857 | 1,858 | -6 | -0.3% | 35,400 |
2023/01/12 | 1,862 | 1,867 | 1,860 | 1,864 | +2 | +0.1% | 17,900 |
2023/01/11 | 1,871 | 1,877 | 1,862 | 1,862 | ±0 | ±0% | 21,400 |
2023/01/10 | 1,883 | 1,889 | 1,862 | 1,862 | -20 | -1.1% | 39,400 |
2023/01/06 | 1,886 | 1,892 | 1,880 | 1,882 | -4 | -0.2% | 33,500 |
2023/01/05 | 1,894 | 1,894 | 1,882 | 1,886 | -8 | -0.4% | 27,200 |
2023/01/04 | 1,910 | 1,910 | 1,894 | 1,894 | -21 | -1.1% | 34,100 |
2022/12/30 | 1,928 | 1,934 | 1,915 | 1,915 | -12 | -0.6% | 28,600 |
2022/12/29 | 1,934 | 1,934 | 1,917 | 1,927 | -11 | -0.6% | 32,200 |
2022/12/28 | 1,928 | 1,940 | 1,921 | 1,938 | +9 | +0.5% | 32,200 |
2022/12/27 | 1,910 | 1,933 | 1,910 | 1,929 | +21 | +1.1% | 29,800 |
2022/12/26 | 1,920 | 1,920 | 1,901 | 1,908 | -11 | -0.6% | 20,000 |
2022/12/23 | 1,913 | 1,919 | 1,907 | 1,919 | +9 | +0.5% | 26,600 |
2022/12/22 | 1,897 | 1,910 | 1,892 | 1,910 | +16 | +0.8% | 30,000 |
2022/12/21 | 1,887 | 1,899 | 1,886 | 1,894 | +1 | +0.1% | 29,800 |
2022/12/20 | 1,910 | 1,913 | 1,881 | 1,893 | -7 | -0.4% | 45,300 |
2022/12/19 | 1,899 | 1,908 | 1,895 | 1,900 | ±0 | ±0% | 21,100 |
2022/12/16 | 1,904 | 1,905 | 1,893 | 1,900 | -2 | -0.1% | 53,700 |
2022/12/15 | 1,900 | 1,912 | 1,897 | 1,902 | -3 | -0.2% | 26,200 |
2022/12/14 | 1,895 | 1,905 | 1,887 | 1,905 | +14 | +0.7% | 46,600 |
301~
350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「フジッコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
フジッコ | 186,100円 | +5.0% | +19.6% | 2.47% | 34.18倍 | 0.77倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
エスビー | 448,000円 | -3.9% | +0.3% | 1.65% | 8.73倍 | 0.74倍 |
|
カレー粉が創業事業。スパイスシェア6割程度で首位。即席カレー、パスタソースも高シェア |
日東富士 | 600,000円 | -0.8% | -7.2% | 3.15% | 12.71倍 | 1.10倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食FCも展開 |
湖池屋 | 443,000円 | +7.6% | +13.2% | 1.24% | 18.90倍 | 2.76倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品HD |
中部飼 | 152,300円 | -10.8% | +3.0% | 3.28% | 13.24倍 | 0.69倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
市場注目の銘柄
チャート関連のコラム